日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

富士古河Ｅ＆Ｃ(1775)の株価時系列情報

富士古河Ｅ＆Ｃ(1775)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2010/12/30 130 133 128 133 14,000
2010/12/29 131 131 128 130 10,000
2010/12/28 130 130 126 129 17,000
2010/12/27 129 129 129 129 12,000
2010/12/24 125 131 125 131 37,000
2010/12/22 126 127 126 127 23,000
2010/12/21 127 127 123 125 35,000
2010/12/20 131 131 125 128 28,000
2010/12/17 129 131 129 131 17,000
2010/12/16 129 130 129 129 21,000
2010/12/15 133 133 130 133 54,000
2010/12/14 131 131 127 129 42,000
2010/12/13 124 126 123 126 43,000
2010/12/10 124 124 123 124 45,000
2010/12/09 125 125 124 125 8,000
2010/12/08 121 124 121 124 10,000
2010/12/07 121 122 119 121 10,000
2010/12/06 121 121 121 121 3,000
2010/12/03 122 122 121 121 7,000
2010/12/02 124 124 123 123 27,000
2010/12/01 118 123 118 123 25,000
2010/11/30 124 124 121 121 33,000
2010/11/29 124 124 123 123 13,000
2010/11/26 121 125 121 122 20,000
2010/11/25 120 121 119 121 30,000
2010/11/24 117 122 117 119 20,000
2010/11/22 120 125 120 124 29,000
2010/11/19 115 116 115 115 31,000
2010/11/18 112 112 109 112 15,000
2010/11/17 109 110 109 110 10,000
2010/11/16 110 113 110 110 6,000
2010/11/15 108 109 108 109 2,000
2010/11/12 109 112 109 109 5,000
2010/11/11 109 109 109 109 1,000
2010/11/10 107 109 106 109 6,000
2010/11/09 107 107 106 106 6,000
2010/11/08 107 109 107 107 5,000
2010/11/05 105 106 105 106 10,000
2010/11/04 103 105 103 104 25,000
2010/11/02 108 108 105 106 12,000
2010/11/01 114 114 108 108 35,000
2010/10/29 108 109 107 109 7,000
2010/10/28 109 110 109 110 9,000
2010/10/27 109 109 106 106 18,000
2010/10/26 110 110 105 107 26,000
2010/10/25 108 110 108 110 38,000
2010/10/22 111 111 105 107 94,000
2010/10/21 115 115 113 113 12,000
2010/10/20 115 115 115 115 7,000
2010/10/19 114 115 114 115 4,000
2010/10/18 120 120 113 114 46,000
2010/10/15 120 121 120 121 20,000
2010/10/14 122 123 122 122 6,000
2010/10/13 123 124 121 124 10,000
2010/10/12 124 124 123 123 6,000
2010/10/08 126 126 123 123 32,000
2010/10/07 126 127 126 127 2,000
2010/10/06 128 128 127 127 12,000
2010/10/05 128 129 128 129 30,000
2010/10/04 130 130 130 130 4,000
2010/10/01 139 139 132 132 36,000
2010/09/30 130 130 129 129 5,000
2010/09/29 131 131 130 130 7,000
2010/09/28 134 134 127 127 12,000
2010/09/27 128 130 128 130 16,000
2010/09/24 126 129 126 128 5,000
2010/09/22 128 129 128 128 11,000
2010/09/21 130 131 128 128 6,000
2010/09/17 129 130 128 130 36,000
2010/09/16 134 134 128 131 41,000
2010/09/15 134 136 134 136 9,000
2010/09/14 132 134 132 133 11,000
2010/09/13 137 137 137 137 4,000
2010/09/10 134 134 134 134 1,000
2010/09/09 137 137 134 135 5,000
2010/09/08 136 136 136 136 1,000
2010/09/07 136 136 134 134 5,000
2010/09/06 135 135 135 135 1,000
2010/09/03 135 136 135 136 8,000
2010/09/02 140 140 137 137 3,000
2010/09/01 146 146 142 142 25,000
2010/08/31 136 136 136 136 5,000
2010/08/30 139 139 135 139 13,000
2010/08/27 137 137 137 137 7,000
2010/08/26 131 133 130 133 33,000
2010/08/25 131 133 131 131 17,000
2010/08/24 135 135 131 132 21,000
2010/08/23 138 138 135 137 4,000
2010/08/20 137 137 136 137 11,000
2010/08/19 137 140 137 139 17,000
2010/08/18 139 139 135 138 8,000
2010/08/17 135 136 135 136 6,000
2010/08/16 133 134 133 134 6,000
2010/08/13 135 137 135 137 2,000
2010/08/12 134 135 134 135 25,000
2010/08/11 141 141 135 135 50,000
2010/08/10 146 146 146 146 2,000
2010/08/09 144 145 144 145 13,000
2010/08/06 141 144 141 143 20,000
2010/08/05 145 145 145 145 5,000
2010/08/04 150 150 150 150 7,000
2010/08/03 150 150 149 150 4,000
2010/08/02 150 153 150 153 4,000
2010/07/30 152 152 147 148 33,000
2010/07/29 151 155 151 155 7,000
2010/07/28 155 155 151 151 15,000
2010/07/27 158 158 150 150 40,000
2010/07/26 150 150 142 148 25,000
2010/07/23 145 150 144 150 24,000
2010/07/22 146 146 142 146 32,000
2010/07/21 151 152 149 149 12,000
2010/07/20 155 155 152 153 12,000
2010/07/16 157 157 154 155 10,000
2010/07/15 157 157 155 155 11,000
2010/07/14 155 156 154 154 7,000
2010/07/13 155 155 154 154 2,000
2010/07/12 154 155 153 155 18,000
2010/07/09 156 156 156 156 6,000
2010/07/08 155 157 154 156 38,000
2010/07/07 159 160 157 157 12,000
2010/07/06 155 157 155 157 4,000
2010/07/05 155 155 155 155 1,000
2010/07/02 157 157 155 155 31,000
2010/07/01 159 160 156 160 18,000
2010/06/30 162 162 156 160 31,000
2010/06/29 164 164 161 161 11,000
2010/06/28 162 163 162 163 17,000
2010/06/25 163 164 161 162 17,000
2010/06/24 166 166 163 164 27,000
2010/06/23 166 166 166 166 8,000
2010/06/22 166 168 166 168 10,000
2010/06/21 166 169 166 166 25,000
2010/06/18 168 168 166 166 54,000
2010/06/17 169 170 168 168 17,000
2010/06/16 170 171 169 171 16,000
2010/06/15 172 172 168 170 26,000
2010/06/14 170 170 169 169 19,000
2010/06/11 168 168 166 166 37,000
2010/06/10 164 168 163 168 15,000
2010/06/09 168 168 163 163 25,000
2010/06/08 165 165 165 165 11,000
2010/06/07 166 168 164 165 7,000
2010/06/04 170 171 168 168 13,000
2010/06/03 168 170 168 170 6,000
2010/06/02 169 169 166 167 11,000
2010/06/01 173 173 166 170 55,000
2010/05/31 168 171 166 169 29,000
2010/05/28 170 170 167 167 19,000
2010/05/27 170 171 163 165 43,000
2010/05/26 166 166 163 165 8,000
2010/05/25 169 169 162 162 45,000
2010/05/24 169 170 168 169 15,000
2010/05/21 168 168 166 168 47,000
2010/05/20 172 173 169 169 17,000
2010/05/19 169 171 167 171 54,000
2010/05/18 178 179 173 173 56,000
2010/05/17 182 182 178 178 39,000
2010/05/14 180 182 179 182 16,000
2010/05/13 182 184 180 182 26,000
2010/05/12 180 184 180 182 27,000
2010/05/11 186 186 180 182 66,000
2010/05/10 180 187 177 183 120,000
2010/05/07 176 179 170 176 117,000
2010/05/06 187 187 184 184 97,000
2010/04/30 186 187 183 187 87,000
2010/04/28 185 188 183 185 68,000
2010/04/27 195 195 191 191 62,000
2010/04/26 189 198 189 193 236,000
2010/04/23 193 193 187 190 59,000
2010/04/22 192 193 185 191 249,000
2010/04/21 184 185 181 182 34,000
2010/04/20 181 187 179 180 113,000
2010/04/19 183 183 175 180 83,000
2010/04/16 188 188 174 185 145,000
2010/04/15 186 195 186 188 254,000
2010/04/14 171 196 171 191 630,000
2010/04/13 171 171 169 170 72,000
2010/04/12 168 172 168 169 90,000
2010/04/09 168 168 167 168 35,000
2010/04/08 168 168 167 168 25,000
2010/04/07 168 168 167 167 24,000
2010/04/06 170 170 167 168 49,000
2010/04/05 167 170 166 168 73,000
2010/04/02 166 167 164 167 33,000
2010/04/01 166 166 163 164 88,000
2010/03/31 167 167 163 164 138,000
2010/03/30 170 170 165 166 117,000
2010/03/29 166 168 165 166 50,000
2010/03/26 167 170 166 167 128,000
2010/03/25 167 171 165 167 74,000
2010/03/24 166 167 165 167 42,000
2010/03/23 169 169 164 165 103,000
2010/03/19 166 170 166 168 74,000
2010/03/18 170 170 166 166 117,000
2010/03/17 167 173 165 169 249,000
2010/03/16 170 170 165 166 68,000
2010/03/15 161 170 161 170 152,000
2010/03/12 161 163 161 161 42,000
2010/03/11 160 162 159 161 43,000
2010/03/10 162 163 160 160 36,000
2010/03/09 159 163 159 161 74,000
2010/03/08 161 162 159 159 54,000
2010/03/05 159 161 158 160 67,000
2010/03/04 161 161 158 158 65,000
2010/03/03 159 160 158 158 53,000
2010/03/02 161 161 156 159 82,000
2010/03/01 164 164 159 161 79,000
2010/02/26 165 167 161 162 205,000
2010/02/25 171 177 169 169 1,012,000
2010/02/24 169 171 168 171 123,000
2010/02/23 169 170 169 170 11,000
2010/02/22 168 171 167 171 109,000
2010/02/19 165 168 164 168 45,000
2010/02/18 168 169 166 167 45,000
2010/02/17 166 169 165 168 99,000
2010/02/16 169 169 166 166 29,000
2010/02/15 170 172 167 170 72,000
2010/02/12 170 174 170 172 255,000
2010/02/10 159 170 159 169 233,000
2010/02/09 159 160 155 156 162,000
2010/02/08 158 160 155 160 67,000
2010/02/05 158 158 155 156 8,000
2010/02/04 159 160 156 160 13,000
2010/02/03 162 164 160 160 104,000
2010/02/02 156 161 154 161 123,000
2010/02/01 160 160 156 158 36,000
2010/01/29 157 158 154 158 36,000
2010/01/28 162 162 159 160 37,000
2010/01/27 160 160 160 160 15,000
2010/01/26 160 163 160 160 30,000
2010/01/25 161 163 161 162 14,000
2010/01/22 161 164 161 164 31,000
2010/01/21 165 166 162 164 14,000
2010/01/20 167 168 163 166 43,000
2010/01/19 167 168 166 166 14,000
2010/01/18 165 167 165 167 26,000
2010/01/15 166 166 165 166 10,000
2010/01/14 164 166 163 166 16,000
2010/01/13 165 166 164 164 7,000
2010/01/12 167 167 162 165 43,000
2010/01/08 164 168 163 167 47,000
2010/01/07 163 165 163 164 20,000
2010/01/06 164 164 162 164 27,000
2010/01/05 168 168 164 164 48,000
2010/01/04 163 165 163 165 14,000

このページの先頭へ